Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dbv Technologies ADR (NQ: DBVT )

0.6800 +0.0200 (+3.03%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 1.420 1.650 1.400 1.530 105,664 +0.13(+9.29%)
Jan 28, 2022 1.410 1.420 1.380 1.400 97,835 -0.04(-2.78%)
Jan 27, 2022 1.500 1.500 1.410 1.440 54,954 -0.03(-2.04%)
Jan 26, 2022 1.520 1.560 1.470 1.470 134,785 -0.04(-2.65%)
Jan 25, 2022 1.510 1.520 1.450 1.510 99,436 +0.04(+2.72%)
Jan 24, 2022 1.480 1.480 1.370 1.470 230,992 -0.10(-6.37%)
Jan 21, 2022 1.620 1.620 1.553 1.570 62,530 -0.03(-1.88%)
Jan 20, 2022 1.590 1.610 1.570 1.600 56,595 -0.03(-1.84%)
Jan 19, 2022 1.560 1.630 1.560 1.630 91,672 -0.02(-1.21%)
Jan 18, 2022 1.650 1.670 1.630 1.650 26,308 +0.01(+0.61%)
Jan 14, 2022 1.640 0 -0.01(-0.61%)
Jan 13, 2022 1.710 1.710 1.650 1.650 112,297 -0.02(-1.20%)
Jan 12, 2022 1.700 1.717 1.670 1.670 28,654 -0.01(-0.60%)
Jan 11, 2022 1.660 1.700 1.660 1.680 54,923 +0.03(+1.82%)
Jan 10, 2022 1.660 1.690 1.633 1.650 91,657 -0.03(-1.79%)
Jan 07, 2022 1.680 1.713 1.680 1.680 366,601 -0.01(-0.59%)
Jan 06, 2022 1.670 1.690 1.630 1.690 48,448 -0.01(-0.59%)
Jan 05, 2022 1.710 1.710 1.660 1.700 39,362 -0.06(-3.41%)
Jan 04, 2022 1.830 1.860 1.736 1.760 107,464 -0.01(-0.56%)
Jan 03, 2022 1.670 1.810 1.660 1.770 608,200 +0.17(+10.62%)
Dec 31, 2021 1.650 1.670 1.590 1.600 495,493 -0.07(-4.19%)
Dec 30, 2021 1.620 1.690 1.600 1.670 512,280 +0.06(+3.73%)
Dec 29, 2021 1.640 1.645 1.610 1.610 171,422 -0.04(-2.42%)
Dec 28, 2021 1.670 1.670 1.630 1.650 179,102 -0.05(-2.94%)
Dec 27, 2021 1.680 1.700 1.640 1.700 435,101 +0.01(+0.59%)
Dec 23, 2021 1.690 1.700 1.650 1.690 905,706 +0.09(+5.62%)
Dec 22, 2021 1.600 1.610 1.550 1.600 5,686,648 +0.21(+15.11%)
Dec 21, 2021 1.850 1.860 1.351 1.390 15,425,197 -1.31(-48.52%)
Dec 20, 2021 2.740 2.740 2.660 2.700 238,630 -0.07(-2.53%)
Dec 17, 2021 2.750 2.800 2.660 2.770 884,648 +0.12(+4.53%)
Dec 16, 2021 2.760 2.778 2.630 2.650 112,226 -0.05(-1.85%)
Dec 15, 2021 2.700 2.730 2.630 2.700 115,225 +0.03(+1.12%)
Dec 14, 2021 2.700 2.750 2.555 2.670 124,783 +0.06(+2.30%)
Dec 13, 2021 2.720 2.720 2.585 2.610 129,121 -0.06(-2.25%)
Dec 10, 2021 2.770 2.780 2.660 2.670 96,355 -0.07(-2.55%)
Dec 09, 2021 2.820 2.860 2.710 2.740 122,538 -0.11(-3.86%)
Dec 08, 2021 2.850 2.930 2.780 2.850 183,385 -0.03(-1.04%)
Dec 07, 2021 2.820 2.950 2.820 2.880 133,923 +0.07(+2.49%)
Dec 06, 2021 2.790 2.850 2.740 2.810 91,917 +0.09(+3.31%)
Dec 03, 2021 2.790 2.790 2.635 2.720 138,069 -0.09(-3.20%)
Dec 02, 2021 2.840 2.865 2.780 2.810 116,970 -0.06(-2.09%)
Dec 01, 2021 3.010 3.030 2.800 2.870 141,983 -0.13(-4.33%)
Nov 30, 2021 3.010 3.040 2.930 3.000 48,563 -0.07(-2.28%)
Nov 29, 2021 3.110 3.110 3.010 3.070 40,593 +0.07(+2.33%)
Nov 26, 2021 2.880 3.030 2.880 3.000 48,517 -0.01(-0.33%)
Nov 24, 2021 2.930 3.060 2.900 3.010 119,421 +0.05(+1.72%)
Nov 23, 2021 2.940 2.990 2.900 2.959 27,435 +0.02(+0.65%)
Nov 22, 2021 2.990 3.010 2.910 2.940 48,094 -0.12(-3.89%)
Nov 19, 2021 3.000 3.090 2.990 3.059 41,519 -0.01(-0.36%)
Nov 18, 2021 3.060 3.070 3.040 3.070 28,968 +0.04(+1.32%)
Nov 17, 2021 3.050 3.060 3.020 3.030 29,453 -0.05(-1.62%)
Nov 16, 2021 3.110 3.110 3.040 3.080 62,422 -0.02(-0.65%)
Nov 15, 2021 3.090 3.160 3.080 3.100 46,505 +0.01(+0.32%)
Nov 12, 2021 3.090 3.100 3.050 3.090 34,557 -0.10(-3.13%)
Nov 11, 2021 3.220 3.290 3.140 3.190 99,150 +0.06(+1.92%)
Nov 10, 2021 3.060 3.130 84,779 +0.00(+0.00%)
Nov 09, 2021 3.120 3.130 3.052 3.130 77,837 +0.00(+0.00%)
Nov 08, 2021 3.000 3.180 2.980 3.130 290,393 +0.12(+3.99%)
Nov 05, 2021 2.980 3.050 2.880 3.010 788,503 +0.01(+0.33%)
Nov 04, 2021 3.010 3.020 2.950 3.000 1,233,458 +0.02(+0.67%)
Nov 03, 2021 3.100 3.100 2.940 2.980 2,568,450 -0.08(-2.61%)
Nov 02, 2021 3.350 3.380 2.990 3.060 3,006,846 -0.19(-5.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.